Golar LNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	34.89	36.03	34.55	35.98	35.98	3.09%	752,751
Nov 19, 2024	34.21	35.03	34.09	34.90	34.90	1.34%	509,762
Nov 18, 2024	34.00	34.66	33.58	34.44	34.44	1.29%	1,184,491
Nov 15, 2024	35.15	35.43	33.78	34.00	34.00	-2.83%	1,128,453
Nov 14, 2024	34.97	35.60	34.80	34.99	34.99	0.32%	3,266,714
Nov 13, 2024	36.20	36.29	34.85	34.88	34.88	-4.31%	1,301,455
Nov 12, 2024	36.65	37.66	36.09	36.45	36.45	-4.33%	1,454,641
Nov 11, 2024	38.00	38.27	37.37	38.10	38.10	0.37%	1,377,056
Nov 8, 2024	38.37	38.54	37.28	37.96	37.96	-2.24%	1,156,287
Nov 7, 2024	38.29	39.04	38.19	38.83	38.83	1.73%	841,577
Nov 6, 2024	38.09	39.08	37.20	38.17	38.17	4.69%	1,671,785
Nov 5, 2024	35.98	36.61	35.57	36.46	36.46	2.53%	1,137,312
Nov 4, 2024	35.79	36.31	35.51	35.56	35.56	-1.03%	997,598
Nov 1, 2024	36.42	37.14	35.89	35.93	35.93	-0.91%	1,269,128
Oct 31, 2024	36.72	37.46	36.25	36.26	36.26	-1.15%	642,102
Oct 30, 2024	36.70	37.18	36.61	36.68	36.68	-0.05%	419,505
Oct 29, 2024	37.06	37.06	36.00	36.70	36.70	-1.10%	630,198
Oct 28, 2024	36.97	37.46	36.86	37.11	37.11	-1.17%	916,747
Oct 25, 2024	37.83	38.36	37.43	37.55	37.55	0.11%	651,491
Oct 24, 2024	37.02	37.72	36.64	37.51	37.51	1.63%	788,570
Oct 23, 2024	36.76	37.62	36.64	36.91	36.91	-0.32%	1,267,059
Oct 22, 2024	37.45	37.45	36.94	37.03	37.03	-1.12%	576,903
Oct 21, 2024	38.22	38.24	37.42	37.45	37.45	-0.85%	825,880
Oct 18, 2024	38.28	38.35	37.61	37.77	37.77	-1.36%	594,048
Oct 17, 2024	38.54	39.24	38.29	38.29	38.29	-0.36%	616,572
Oct 16, 2024	38.33	38.79	38.11	38.43	38.43	0.89%	1,014,456
Oct 15, 2024	38.55	38.89	38.06	38.09	38.09	-2.88%	849,503
Oct 14, 2024	38.84	39.40	38.52	39.22	39.22	0.67%	641,776
Oct 11, 2024	38.00	39.04	37.59	38.96	38.96	2.28%	1,135,594
Oct 10, 2024	38.15	38.54	37.88	38.09	38.09	-0.29%	514,338
Oct 9, 2024	38.24	38.54	37.84	38.20	38.20	-0.93%	790,558
Oct 8, 2024	38.36	38.67	38.03	38.56	38.56	-0.80%	641,182
Oct 7, 2024	38.78	39.02	38.48	38.87	38.87	0.28%	662,235
Oct 4, 2024	39.00	39.10	38.51	38.76	38.76	-0.21%	1,141,292
Oct 3, 2024	38.73	38.96	38.28	38.84	38.84	-0.03%	2,394,030
Oct 2, 2024	38.42	38.99	37.82	38.85	38.85	1.54%	1,241,743
Oct 1, 2024	36.55	38.41	36.25	38.26	38.26	4.08%	2,152,573
Sep 30, 2024	37.28	37.86	36.51	36.76	36.76	-1.97%	1,650,258
Sep 27, 2024	36.25	37.95	36.13	37.50	37.50	5.37%	3,009,809
Sep 26, 2024	34.50	36.02	34.26	35.59	35.59	2.01%	2,953,660
Sep 25, 2024	35.50	35.54	34.86	34.89	34.89	-2.13%	592,632
Sep 24, 2024	34.91	35.72	34.82	35.65	35.65	3.27%	1,799,627
Sep 23, 2024	34.06	34.69	34.04	34.52	34.52	1.20%	874,662
Sep 20, 2024	34.35	34.37	33.64	34.11	34.11	-0.79%	1,515,511
Sep 19, 2024	34.00	34.58	33.63	34.38	34.38	5.46%	1,227,012
Sep 18, 2024	34.13	34.35	32.57	32.60	32.60	-2.57%	1,672,490
Sep 17, 2024	32.75	33.66	32.63	33.46	33.46	3.21%	1,585,588
Sep 16, 2024	32.19	32.58	32.05	32.42	32.42	1.69%	1,692,965
Sep 13, 2024	31.85	32.21	31.74	31.88	31.88	1.40%	540,694
Sep 12, 2024	31.34	32.00	31.21	31.44	31.44	0.87%	1,054,774
Sep 11, 2024	30.95	31.33	30.70	31.17	31.17	0.48%	712,613
Sep 10, 2024	31.20	31.26	30.54	31.02	31.02	-0.26%	660,076
Sep 9, 2024	31.25	31.55	30.98	31.10	31.10	-0.16%	1,102,077
Sep 6, 2024	32.00	32.00	30.96	31.15	31.15	-2.78%	945,445
Sep 5, 2024	32.27	32.27	31.84	32.04	32.04	0.16%	678,933
Sep 4, 2024	31.99	32.28	31.72	31.99	31.99	-0.16%	792,444
Sep 3, 2024	32.79	33.11	31.57	32.04	32.04	-3.75%	2,369,953
Aug 30, 2024	33.00	33.37	32.81	33.29	33.29	0.85%	557,849
Aug 29, 2024	32.89	33.18	32.77	33.01	33.01	0.86%	605,184
Aug 28, 2024	32.75	32.92	32.53	32.73	32.73	-0.43%	603,496
Aug 27, 2024	33.05	33.25	32.75	32.87	32.87	-0.36%	1,012,127
Aug 26, 2024	33.00	33.59	32.90	32.99	32.99	0.46%	769,851
Aug 23, 2024	32.64	33.14	32.54	32.84	32.59	1.55%	1,111,336
Aug 22, 2024	32.90	33.20	32.29	32.34	32.10	-1.76%	889,638
Aug 21, 2024	32.86	33.05	32.62	32.92	32.67	0.95%	725,739
Aug 20, 2024	33.16	33.16	32.38	32.61	32.37	-1.36%	1,648,442
Aug 19, 2024	32.76	33.18	32.72	33.06	32.81	0.67%	696,993
Aug 16, 2024	33.29	33.38	32.71	32.84	32.59	-1.26%	1,217,033
Aug 15, 2024	33.85	34.26	32.59	33.26	33.01	-0.89%	1,912,221
Aug 14, 2024	33.56	33.63	33.05	33.56	33.31	1.21%	947,468
Aug 13, 2024	33.47	33.73	33.15	33.16	32.91	-1.10%	1,102,439
Aug 12, 2024	33.05	34.23	32.96	33.53	33.28	1.70%	1,210,920
Aug 9, 2024	32.75	33.23	32.61	32.97	32.72	0.86%	864,153
Aug 8, 2024	32.08	32.82	32.05	32.69	32.44	1.93%	2,277,778
Aug 7, 2024	32.49	32.65	31.93	32.07	31.83	0.47%	1,153,397
Aug 6, 2024	31.35	32.32	31.20	31.92	31.68	1.66%	1,012,760
Aug 5, 2024	30.48	31.78	29.29	31.40	31.16	-2.76%	2,511,358
Aug 2, 2024	33.49	33.72	32.09	32.29	32.05	-5.83%	1,715,224
Aug 1, 2024	34.91	34.91	33.89	34.29	34.03	-1.75%	1,557,391
Jul 31, 2024	35.13	35.35	34.74	34.90	34.64	0.61%	652,661
Jul 30, 2024	34.66	35.16	34.44	34.69	34.43	0.23%	629,192
Jul 29, 2024	35.42	35.42	33.94	34.61	34.35	-1.79%	1,248,775
Jul 26, 2024	35.61	35.67	34.75	35.24	34.98	-0.34%	992,338
Jul 25, 2024	35.31	36.06	35.19	35.36	35.09	-0.51%	1,354,905
Jul 24, 2024	36.07	36.52	35.28	35.54	35.27	-2.24%	1,910,305
Jul 23, 2024	34.25	36.46	34.11	36.36	36.08	6.12%	2,590,884
Jul 22, 2024	34.21	34.62	34.21	34.26	34.00	0.23%	1,182,757
Jul 19, 2024	34.12	34.54	34.07	34.18	33.92	0.56%	806,153
Jul 18, 2024	34.50	34.76	33.93	33.99	33.73	-0.96%	1,469,250
Jul 17, 2024	34.55	34.74	33.91	34.32	34.06	-1.12%	1,101,900
Jul 16, 2024	34.85	35.07	34.40	34.71	34.45	-0.14%	1,302,193
Jul 15, 2024	34.28	34.95	34.23	34.76	34.50	1.42%	2,341,895
Jul 12, 2024	34.30	34.55	34.17	34.28	34.02	-0.07%	811,673
Jul 11, 2024	34.30	34.59	33.69	34.30	34.04	-	1,016,801
Jul 10, 2024	33.77	34.31	33.48	34.30	34.04	1.39%	1,154,963
Jul 9, 2024	33.60	34.19	33.23	33.83	33.58	0.77%	1,208,864
Jul 8, 2024	33.37	33.63	32.68	33.57	33.32	-0.06%	1,145,459
Jul 5, 2024	32.65	33.96	32.36	33.59	33.34	6.67%	3,219,538
Jul 3, 2024	31.23	31.81	31.23	31.49	31.25	1.52%	453,756
Jul 2, 2024	31.72	31.76	30.94	31.02	30.79	-1.99%	1,563,032